Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.814 | 4.945 | 4.814 | 4.945 | 2,860 | +0.05(+1.04%) |
Nov 27, 2019 | 5.008 | 5.008 | 4.789 | 4.894 | 5,149 | -0.06(-1.23%) |
Nov 26, 2019 | 4.854 | 4.994 | 4.854 | 4.955 | 8,529 | +0.02(+0.35%) |
Nov 25, 2019 | 4.807 | 4.940 | 4.807 | 4.938 | 7,026 | +0.10(+1.99%) |
Nov 22, 2019 | 4.868 | 4.902 | 4.824 | 4.842 | 10,756 | -0.06(-1.25%) |
Nov 21, 2019 | 4.859 | 4.909 | 4.833 | 4.903 | 8,078 | +0.01(+0.18%) |
Nov 20, 2019 | 4.903 | 4.938 | 4.856 | 4.894 | 14,065 | +0.03(+0.54%) |
Nov 19, 2019 | 4.807 | 4.938 | 4.807 | 4.868 | 6,260 | +0.02(+0.36%) |
Nov 18, 2019 | 4.815 | 4.868 | 4.780 | 4.850 | 8,739 | -0.01(-0.18%) |
Nov 15, 2019 | 4.868 | 4.920 | 4.850 | 4.859 | 5,606 | -0.03(-0.54%) |
Nov 14, 2019 | 4.850 | 4.894 | 4.850 | 4.885 | 29,742 | +0.08(+1.64%) |
Nov 13, 2019 | 4.973 | 4.973 | 4.807 | 4.807 | 2,922 | -0.06(-1.24%) |
Nov 12, 2019 | 4.882 | 4.941 | 4.850 | 4.867 | 846 | -0.11(-2.12%) |
Nov 11, 2019 | 4.745 | 4.973 | 4.676 | 4.973 | 5,768 | +0.08(+1.61%) |
Nov 08, 2019 | 4.824 | 4.915 | 4.824 | 4.894 | 1,029 | +0.00(+0.00%) |
Nov 07, 2019 | 4.885 | 4.964 | 4.885 | 4.894 | 21,546 | +0.04(+0.90%) |
Nov 06, 2019 | 4.903 | 4.920 | 4.737 | 4.850 | 10,194 | -0.09(-1.77%) |
Nov 05, 2019 | 4.938 | 4.972 | 4.938 | 4.938 | 4,190 | -0.01(-0.27%) |
Nov 04, 2019 | 4.972 | 4.972 | 4.938 | 4.951 | 8,468 | -0.02(-0.42%) |
Nov 01, 2019 | 4.972 | 4.990 | 4.955 | 4.972 | 47,528 | -0.02(-0.35%) |
Oct 31, 2019 | 4.972 | 4.990 | 4.938 | 4.990 | 25,730 | +0.02(+0.35%) |
Oct 30, 2019 | 4.925 | 5.016 | 4.917 | 4.972 | 65,988 | +0.07(+1.41%) |
Oct 29, 2019 | 4.972 | 4.972 | 4.851 | 4.903 | 4,367 | -0.07(-1.39%) |
Oct 28, 2019 | 4.843 | 5.007 | 4.843 | 4.972 | 36,851 | +0.12(+2.50%) |
Oct 25, 2019 | 4.912 | 4.929 | 4.843 | 4.851 | 8,326 | -0.09(-1.75%) |
Oct 24, 2019 | 4.834 | 4.938 | 4.780 | 4.938 | 14,507 | +0.14(+2.88%) |
Oct 23, 2019 | 4.722 | 4.825 | 4.722 | 4.799 | 5,888 | -0.04(-0.74%) |
Oct 22, 2019 | 4.946 | 4.972 | 4.835 | 4.835 | 4,211 | -0.14(-2.76%) |
Oct 21, 2019 | 4.972 | 5.102 | 4.972 | 4.972 | 53,938 | +0.00(+0.00%) |
Oct 18, 2019 | 4.955 | 5.033 | 4.955 | 4.972 | 30,529 | -0.01(-0.17%) |
Oct 17, 2019 | 4.955 | 4.990 | 4.704 | 4.981 | 38,003 | +0.00(+0.00%) |
Oct 16, 2019 | 4.998 | 5.137 | 4.972 | 4.981 | 19,530 | +0.01(+0.17%) |
Oct 15, 2019 | 5.059 | 5.059 | 4.962 | 4.972 | 83,145 | -0.10(-1.98%) |
Oct 14, 2019 | 5.016 | 5.102 | 5.016 | 5.073 | 55,670 | +0.08(+1.67%) |
Oct 11, 2019 | 4.972 | 4.990 | 4.929 | 4.990 | 3,237 | +0.03(+0.52%) |
Oct 10, 2019 | 4.972 | 5.236 | 4.758 | 4.964 | 27,395 | +0.01(+0.17%) |
Oct 09, 2019 | 4.893 | 4.976 | 4.893 | 4.955 | 42,597 | -0.03(-0.69%) |
Oct 08, 2019 | 4.894 | 4.998 | 4.894 | 4.990 | 37,059 | +0.04(+0.87%) |
Oct 07, 2019 | 4.920 | 4.964 | 4.886 | 4.946 | 23,377 | +0.06(+1.24%) |
Oct 04, 2019 | 4.886 | 4.964 | 4.886 | 4.886 | 3,584 | -0.03(-0.70%) |
Oct 03, 2019 | 4.972 | 4.972 | 4.844 | 4.920 | 3,860 | -0.01(-0.18%) |
Oct 02, 2019 | 5.016 | 5.016 | 4.869 | 4.929 | 13,444 | -0.10(-2.06%) |
Oct 01, 2019 | 4.955 | 5.059 | 4.894 | 5.033 | 6,607 | +0.02(+0.34%) |
Sep 30, 2019 | 5.007 | 5.171 | 4.955 | 5.016 | 25,866 | -0.16(-3.01%) |
Sep 27, 2019 | 5.098 | 5.171 | 5.098 | 5.171 | 809 | +0.06(+1.18%) |
Sep 26, 2019 | 5.188 | 5.188 | 5.111 | 5.111 | 8,902 | -0.08(-1.50%) |
Sep 25, 2019 | 5.171 | 5.249 | 5.163 | 5.188 | 43,775 | +0.03(+0.67%) |
Sep 24, 2019 | 5.188 | 5.197 | 5.145 | 5.154 | 21,443 | -0.09(-1.65%) |
Sep 23, 2019 | 5.180 | 5.240 | 5.171 | 5.240 | 3,891 | -0.03(-0.49%) |
Sep 20, 2019 | 5.154 | 5.266 | 5.016 | 5.266 | 30,991 | +0.21(+4.10%) |
Sep 19, 2019 | 4.981 | 5.180 | 4.972 | 5.059 | 9,170 | -0.03(-0.51%) |
Sep 18, 2019 | 4.972 | 5.093 | 4.964 | 5.085 | 22,659 | +0.00(+0.00%) |
Sep 17, 2019 | 5.024 | 5.102 | 4.912 | 5.085 | 17,025 | +0.01(+0.17%) |
Sep 16, 2019 | 5.041 | 5.154 | 5.016 | 5.076 | 3,721 | -0.03(-0.51%) |
Sep 13, 2019 | 5.188 | 5.188 | 5.080 | 5.102 | 11,332 | -0.11(-2.16%) |
Sep 12, 2019 | 5.206 | 5.249 | 5.188 | 5.214 | 11,448 | -0.07(-1.31%) |
Sep 11, 2019 | 5.102 | 5.318 | 5.102 | 5.284 | 35,531 | +0.17(+3.38%) |
Sep 10, 2019 | 5.119 | 5.119 | 5.050 | 5.111 | 2,987 | +0.13(+2.60%) |
Sep 09, 2019 | 5.085 | 5.128 | 4.981 | 4.981 | 1,955 | -0.14(-2.70%) |
Sep 06, 2019 | 4.960 | 5.145 | 4.960 | 5.119 | 11,795 | -0.03(-0.67%) |
Sep 05, 2019 | 5.275 | 5.275 | 4.970 | 5.154 | 11,048 | -0.10(-1.97%) |
Sep 04, 2019 | 5.111 | 5.258 | 5.047 | 5.258 | 23,414 | +0.07(+1.42%) |